Talga Group Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	0.560	0.600	0.555	0.575	0.575	1,061,399
2024-06-12	0.560	0.570	0.555	0.560	0.560	458,584
2024-06-11	0.580	0.585	0.555	0.555	0.555	1,192,677
2024-06-07	0.590	0.595	0.575	0.580	0.580	699,979
2024-06-06	0.610	0.615	0.590	0.590	0.590	887,679
2024-06-05	0.610	0.613	0.590	0.595	0.595	750,675
2024-06-04	0.635	0.640	0.590	0.600	0.600	717,277
2024-06-03	0.615	0.630	0.595	0.625	0.625	1,064,235
2024-05-31	0.665	0.665	0.565	0.610	0.610	2,344,139
2024-05-30	0.675	0.683	0.650	0.650	0.650	630,041
2024-05-29	0.705	0.705	0.680	0.690	0.690	340,032
2024-05-28	0.720	0.720	0.700	0.705	0.705	529,863
2024-05-27	0.740	0.740	0.710	0.720	0.720	290,316
2024-05-24	0.735	0.755	0.715	0.720	0.720	660,218
2024-05-23	0.765	0.765	0.720	0.735	0.735	464,917
2024-05-22	0.815	0.835	0.763	0.765	0.765	907,215
2024-05-21	0.805	0.810	0.775	0.795	0.795	579,274
2024-05-20	0.820	0.850	0.775	0.790	0.790	1,502,837
2024-05-17	0.680	0.795	0.670	0.795	0.795	1,354,701
2024-05-16	0.680	0.680	0.660	0.680	0.680	261,169
2024-05-15	0.680	0.690	0.670	0.680	0.680	127,188
2024-05-14	0.670	0.690	0.660	0.670	0.670	333,436
2024-05-13	0.685	0.685	0.655	0.655	0.655	154,899
2024-05-10	0.695	0.700	0.670	0.675	0.675	393,084
2024-05-09	0.710	0.720	0.690	0.690	0.690	256,843
2024-05-08	0.730	0.730	0.705	0.710	0.710	218,700
2024-05-07	0.715	0.730	0.705	0.710	0.710	267,715
2024-05-06	0.740	0.745	0.710	0.720	0.720	245,040
2024-05-03	0.715	0.740	0.705	0.740	0.740	401,450
2024-05-02	0.730	0.730	0.700	0.700	0.700	323,407
2024-05-01	0.700	0.730	0.685	0.730	0.730	371,844
2024-04-30	0.710	0.720	0.695	0.700	0.700	269,107
2024-04-29	0.685	0.725	0.685	0.710	0.710	352,237
2024-04-26	0.690	0.705	0.680	0.680	0.680	300,035
2024-04-24	0.715	0.745	0.690	0.705	0.705	192,256
2024-04-23	0.700	0.720	0.700	0.710	0.710	126,357
2024-04-22	0.700	0.705	0.685	0.695	0.695	571,964
2024-04-19	0.745	0.745	0.705	0.705	0.705	236,177
2024-04-18	0.760	0.760	0.745	0.755	0.755	314,016
2024-04-17	0.750	0.765	0.735	0.735	0.735	189,627
2024-04-16	0.780	0.780	0.745	0.750	0.750	803,075
2024-04-15	0.750	0.800	0.750	0.785	0.785	524,563
2024-04-12	0.775	0.775	0.740	0.740	0.740	218,821
2024-04-11	0.725	0.790	0.720	0.770	0.770	812,347
2024-04-10	0.725	0.740	0.715	0.740	0.740	162,111
2024-04-09	0.690	0.730	0.690	0.730	0.730	240,475
2024-04-08	0.690	0.710	0.690	0.700	0.700	552,116
2024-04-05	0.740	0.740	0.720	0.720	0.720	179,342
2024-04-04	0.710	0.735	0.710	0.730	0.730	160,444
2024-04-03	0.710	0.755	0.700	0.705	0.705	845,261
2024-04-02	0.730	0.760	0.725	0.755	0.755	335,893
2024-03-28	0.710	0.740	0.710	0.730	0.730	512,882
2024-03-27	0.745	0.745	0.698	0.720	0.720	482,459
2024-03-26	0.740	0.755	0.730	0.750	0.750	442,599
2024-03-25	0.800	0.800	0.735	0.755	0.755	379,622
2024-03-22	0.790	0.800	0.770	0.800	0.800	332,186
2024-03-21	0.810	0.825	0.805	0.810	0.810	138,660
2024-03-20	0.810	0.815	0.790	0.795	0.795	388,067
2024-03-19	0.845	0.845	0.790	0.805	0.805	599,200
2024-03-18	0.880	0.880	0.830	0.840	0.840	668,742

← NewerPage 11 of 22 · 1,271 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (AUD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.